[4177]ｉ－ｐｌｕｇ:【就活】企業が学生に直接呼びかける「スカウト型」就活サイト
Yahoo! 【グロース/25情報･通信業】 売上高:50840 当期純利益:5970 総資産:38230 時価:70億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,443 | 1,448 | 1,422 | 1,442 | 8,800 | -600 | 102% | ▲ | 8282 | 0 | 6 | 100% | 7% |
| 20251224 | 1,445 | 1,452 | 1,425 | 1,442 | 4,800 | -4,000 | 100% | -- | 2225 | 0 | 5 | 100% | 7% |
| 20251225 | 1,421 | 1,428 | 1,410 | 1,410 | 7,800 | 3,000 | 98% | ▼ | 7777 | 0 | 4 | 98% | 5% |
| 20251226 | 1,424 | 1,432 | 1,403 | 1,403 | 4,600 | -3,200 | 100% | ▼▼ | 2828 | 0 | 3 | 97% | 4% |
| 20251229 | 1,409 | 1,450 | 1,409 | 1,446 | 6,700 | 2,100 | 103% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20251230 | 1,449 | 1,550 | 1,449 | 1,550 | 19,200 | 12,500 | 107% | ▲▲ | 1111 | 0 | 1 | 100% | 15% |
| 20260105 | 1,548 | 1,548 | 1,500 | 1,501 | 13,800 | -5,400 | 97% | ▼ | 8228 | 0 | 8 | 97% | 12% |
| 20260106 | 1,541 | 1,541 | 1,502 | 1,516 | 6,300 | -7,500 | 101% | ▲ | 8282 | 0 | 7 | 98% | 13% |
| 20260107 | 1,517 | 1,536 | 1,511 | 1,511 | 2,700 | -3,600 | 100% | ▼ | 8288 | 0 | 6 | 97% | 13% |
| 20260108 | 1,520 | 1,532 | 1,500 | 1,500 | 4,800 | 2,100 | 99% | ▼▼ | 7717 | 0 | 5 | 97% | 12% |
| 20260109 | 1,520 | 1,520 | 1,481 | 1,500 | 8,200 | 3,400 | 100% | -- | 7744 | 0 | 4 | 97% | 12% |
| 20260113 | 1,547 | 1,559 | 1,534 | 1,551 | 14,400 | 6,200 | 103% | ▲ | 1111 | 0 | 3 | 100% | 15% |
| 20260114 | 1,550 | 1,579 | 1,548 | 1,548 | 7,300 | -7,100 | 100% | ▼ | 2228 | 0 | 2 | 100% | 15% |
| 20260115 | 1,577 | 1,644 | 1,564 | 1,633 | 18,600 | 11,300 | 105% | ▲ | 1111 | 0 | 3 | 100% | 19% |
| 20260116 | 1,647 | 1,648 | 1,598 | 1,648 | 12,300 | -6,300 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20260119 | 1,650 | 1,678 | 1,650 | 1,676 | 9,000 | -3,300 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 19% |
| 20260120 | 1,678 | 1,681 | 1,635 | 1,679 | 9,800 | 800 | 100% | ▲▲▲▲ | 1711 | 0 | 4 | 100% | 20% |
| 20260121 | 1,672 | 1,681 | 1,657 | 1,665 | 4,400 | -5,400 | 99% | ▼ | 5288 | 0 | 3 | 99% | 19% |
| 20260122 | 1,675 | 1,720 | 1,653 | 1,704 | 11,100 | 6,700 | 102% | ▲ | 1711 | 0 | 2 | 100% | 21% |
| 20260123 | 1,730 | 1,846 | 1,704 | 1,785 | 22,500 | 11,400 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 27% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 35,500 | 0 | 21,900 | 0 | 13,600 | 0 |
| 2026-01-09 | 31,100 | 0 | 18,500 | 0 | 12,600 | 0 |
| 2025-12-26 | 34,800 | 0 | 16,000 | 0 | 18,800 | 0 |